India Markets open in 9 hrs 12 mins
BSE SENSEX
37,973.22-8.41(-0.02%)Nifty 50
11,222.40-5.15(-0.05%)Nasdaq
11,126.89+9.36(+0.08%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.89+3.69 (+0.88%)
As of 2:33PM EDT. Market open.
Strike:1700.00
Callsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201016C01700000 | 2020-08-28 3:32PM EDT | 2020-10-16 | 597.16 | 594.50 | 613.00 | -17.36 | -2.82% | 16 | 857 | 0.00% |
| TSLA201218C01700000 | 2020-08-28 2:08PM EDT | 2020-12-18 | 698.11 | 670.50 | 689.50 | +11.11 | +1.62% | 6 | 780 | 0.00% |
| TSLA210115C01700000 | 2020-08-28 3:59PM EDT | 2021-01-15 | 705.00 | 695.60 | 713.20 | -18.00 | -2.49% | 81 | 2,972 | 0.00% |
| TSLA210219C01700000 | 2020-08-25 9:42AM EDT | 2021-02-19 | 561.00 | 728.50 | 747.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210319C01700000 | 2020-08-28 11:07AM EDT | 2021-03-19 | 813.30 | 749.00 | 768.00 | +49.98 | +6.55% | 8 | 122 | 0.00% |
| TSLA210618C01700000 | 2020-08-28 11:12AM EDT | 2021-06-18 | 878.00 | 814.50 | 833.00 | +47.72 | +5.75% | 5 | 283 | 0.00% |
| TSLA210716C01700000 | 2020-08-17 9:50AM EDT | 2021-07-16 | 615.10 | 831.00 | 849.00 | 0.00 | - | 26 | 5 | 0.00% |
| TSLA210917C01700000 | 2020-08-28 2:07PM EDT | 2021-09-17 | 897.56 | 866.50 | 886.00 | +128.36 | +16.69% | 1 | 42 | 0.00% |
| TSLA220121C01700000 | 2020-08-28 1:19PM EDT | 2022-01-21 | 945.00 | 932.00 | 950.50 | +64.00 | +7.26% | 3 | 201 | 0.00% |
| TSLA220617C01700000 | 2020-08-28 3:42PM EDT | 2022-06-17 | 1,020.52 | 999.50 | 1,019.00 | +19.52 | +1.95% | 1 | 222 | 0.00% |
| TSLA220916C01700000 | 2020-08-26 11:28AM EDT | 2022-09-16 | 950.00 | 1,038.00 | 1,057.00 | 0.00 | - | 1 | 44 | 0.00% |
Putsfor2 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P01700000 | 2020-08-28 3:58PM EDT | 2020-10-02 | 66.92 | 61.95 | 71.10 | +4.60 | +7.38% | 21 | 95 | 0.00% |
| TSLA201016P01700000 | 2020-08-28 3:48PM EDT | 2020-10-16 | 88.48 | 84.50 | 93.00 | +4.48 | +5.33% | 98 | 480 | 0.00% |
| TSLA201120P01700000 | 2020-08-28 3:57PM EDT | 2020-11-20 | 138.99 | 132.00 | 146.50 | +5.49 | +4.11% | 54 | 807 | 0.00% |
| TSLA210219P01700000 | 2020-08-28 12:51PM EDT | 2021-02-19 | 221.00 | 215.85 | 232.00 | +6.26 | +2.92% | 3 | 22 | 0.00% |
| TSLA210319P01700000 | 2020-08-28 3:30PM EDT | 2021-03-19 | 250.05 | 239.50 | 250.55 | +8.69 | +3.60% | 8 | 125 | 0.00% |
| TSLA210917P01700000 | 2020-08-28 12:34PM EDT | 2021-09-17 | 351.00 | 349.00 | 368.50 | +21.00 | +6.36% | 2 | 54 | 0.00% |
| TSLA220121P01700000 | 2020-08-27 12:37PM EDT | 2022-01-21 | 411.00 | 412.00 | 432.00 | 0.00 | - | 100 | 110 | 0.00% |
| TSLA220318P01700000 | 2020-07-13 10:41AM EDT | 2022-03-18 | 659.00 | 638.50 | 657.95 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA220916P01700000 | 2020-08-26 1:47PM EDT | 2022-09-16 | 526.11 | 514.50 | 534.50 | 0.00 | - | 1 | 30 | 0.00% |
© 2020 Verizon Media. All rights reserved.
